日経平均ベア上場投信(1580)の株価時系列情報
日経平均ベア上場投信(1580)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,406 | 1,411 | 1,405 | 1,408 | 93,110 |
| 2025/07/29 | 1,404 | 1,411 | 1,403 | 1,408 | 238,500 |
| 2025/07/28 | 1,382 | 1,396 | 1,380 | 1,395 | 253,890 |
| 2025/07/25 | 1,375 | 1,383 | 1,372 | 1,381 | 185,420 |
| 2025/07/24 | 1,371 | 1,377 | 1,361 | 1,368 | 481,750 |
| 2025/07/23 | 1,420 | 1,424 | 1,385 | 1,391 | 546,500 |
| 2025/07/22 | 1,442 | 1,450 | 1,425 | 1,445 | 115,620 |
| 2025/07/18 | 1,433 | 1,444 | 1,431 | 1,440 | 62,710 |
| 2025/07/17 | 1,454 | 1,458 | 1,438 | 1,438 | 99,340 |
| 2025/07/16 | 1,446 | 1,452 | 1,438 | 1,446 | 1,321,930 |
| 2025/07/15 | 1,452 | 1,458 | 1,446 | 1,446 | 64,860 |
| 2025/07/14 | 1,457 | 1,461 | 1,449 | 1,455 | 132,230 |
| 2025/07/11 | 1,439 | 1,452 | 1,437 | 1,450 | 151,030 |
| 2025/07/10 | 1,441 | 1,451 | 1,441 | 1,447 | 106,570 |
| 2025/07/09 | 1,436 | 1,449 | 1,435 | 1,443 | 122,530 |
| 2025/07/08 | 1,454 | 1,454 | 1,441 | 1,445 | 215,210 |
| 2025/07/07 | 1,446 | 1,452 | 1,441 | 1,449 | 101,280 |
| 2025/07/04 | 1,437 | 1,446 | 1,435 | 1,443 | 197,420 |
| 2025/07/03 | 1,443 | 1,447 | 1,440 | 1,447 | 189,480 |
| 2025/07/02 | 1,455 | 1,455 | 1,437 | 1,445 | 394,020 |
| 2025/07/01 | 1,425 | 1,439 | 1,423 | 1,436 | 255,690 |
| 2025/06/30 | 1,413 | 1,423 | 1,404 | 1,421 | 272,660 |
| 2025/06/27 | 1,437 | 1,439 | 1,425 | 1,433 | 348,580 |
| 2025/06/26 | 1,473 | 1,473 | 1,451 | 1,452 | 264,040 |
| 2025/06/25 | 1,477 | 1,484 | 1,476 | 1,477 | 99,400 |
| 2025/06/24 | 1,480 | 1,487 | 1,474 | 1,482 | 191,330 |
| 2025/06/23 | 1,505 | 1,512 | 1,498 | 1,498 | 153,590 |
| 2025/06/20 | 1,494 | 1,498 | 1,488 | 1,497 | 115,310 |
| 2025/06/19 | 1,480 | 1,494 | 1,480 | 1,494 | 105,340 |
| 2025/06/18 | 1,501 | 1,501 | 1,479 | 1,479 | 262,000 |
| 2025/06/17 | 1,499 | 1,500 | 1,491 | 1,493 | 138,300 |
| 2025/06/16 | 1,511 | 1,511 | 1,500 | 1,501 | 181,420 |
| 2025/06/13 | 1,513 | 1,532 | 1,512 | 1,520 | 202,150 |
| 2025/06/12 | 1,503 | 1,510 | 1,498 | 1,509 | 54,800 |
| 2025/06/11 | 1,496 | 1,502 | 1,493 | 1,499 | 390,690 |
| 2025/06/10 | 1,504 | 1,508 | 1,494 | 1,505 | 121,700 |
| 2025/06/09 | 1,514 | 1,514 | 1,507 | 1,510 | 88,310 |
| 2025/06/06 | 1,532 | 1,532 | 1,524 | 1,524 | 107,260 |
| 2025/06/05 | 1,533 | 1,533 | 1,525 | 1,533 | 259,050 |
| 2025/06/04 | 1,525 | 1,527 | 1,519 | 1,526 | 184,730 |
| 2025/06/03 | 1,530 | 1,537 | 1,525 | 1,537 | 162,670 |
| 2025/06/02 | 1,530 | 1,541 | 1,530 | 1,536 | 324,860 |
| 2025/05/30 | 1,521 | 1,524 | 1,510 | 1,512 | 214,810 |
| 2025/05/29 | 1,508 | 1,511 | 1,497 | 1,497 | 237,480 |
| 2025/05/28 | 1,511 | 1,527 | 1,508 | 1,527 | 327,730 |
| 2025/05/27 | 1,535 | 1,539 | 1,524 | 1,524 | 149,790 |
| 2025/05/26 | 1,547 | 1,550 | 1,534 | 1,534 | 143,360 |
| 2025/05/23 | 1,553 | 1,553 | 1,541 | 1,550 | 166,980 |
| 2025/05/22 | 1,561 | 1,564 | 1,552 | 1,557 | 201,680 |
| 2025/05/21 | 1,533 | 1,545 | 1,529 | 1,545 | 210,190 |
| 2025/05/20 | 1,526 | 1,537 | 1,518 | 1,537 | 291,980 |
| 2025/05/19 | 1,532 | 1,538 | 1,530 | 1,538 | 265,310 |
| 2025/05/16 | 1,524 | 1,536 | 1,524 | 1,527 | 125,440 |
| 2025/05/15 | 1,527 | 1,531 | 1,522 | 1,527 | 246,500 |
| 2025/05/14 | 1,505 | 1,522 | 1,501 | 1,512 | 151,150 |
| 2025/05/13 | 1,497 | 1,509 | 1,494 | 1,509 | 269,110 |
| 2025/05/12 | 1,529 | 1,540 | 1,527 | 1,528 | 207,050 |
| 2025/05/09 | 1,538 | 1,546 | 1,534 | 1,540 | 470,900 |
| 2025/05/08 | 1,559 | 1,572 | 1,555 | 1,555 | 262,920 |
| 2025/05/07 | 1,560 | 1,568 | 1,558 | 1,566 | 1,040,660 |
| 2025/05/02 | 1,574 | 1,574 | 1,558 | 1,564 | 681,790 |
| 2025/05/01 | 1,591 | 1,599 | 1,577 | 1,583 | 650,150 |
| 2025/04/30 | 1,605 | 1,609 | 1,599 | 1,601 | 294,050 |
| 2025/04/28 | 1,601 | 1,610 | 1,598 | 1,610 | 478,950 |
| 2025/04/25 | 1,626 | 1,629 | 1,608 | 1,616 | 518,300 |
| 2025/04/24 | 1,634 | 1,649 | 1,634 | 1,647 | 325,700 |
| 2025/04/23 | 1,637 | 1,663 | 1,637 | 1,654 | 1,086,330 |
| 2025/04/22 | 1,688 | 1,691 | 1,680 | 1,686 | 308,940 |
| 2025/04/21 | 1,671 | 1,686 | 1,668 | 1,685 | 622,880 |
| 2025/04/18 | 1,675 | 1,683 | 1,660 | 1,661 | 258,650 |
| 2025/04/17 | 1,698 | 1,700 | 1,678 | 1,678 | 519,940 |
| 2025/04/16 | 1,689 | 1,715 | 1,684 | 1,702 | 1,067,090 |
| 2025/04/15 | 1,683 | 1,685 | 1,676 | 1,684 | 592,930 |
| 2025/04/14 | 1,700 | 1,705 | 1,683 | 1,699 | 550,830 |
| 2025/04/11 | 1,752 | 1,766 | 1,716 | 1,720 | 691,040 |
| 2025/04/10 | 1,663 | 1,699 | 1,658 | 1,672 | 800,270 |
| 2025/04/09 | 1,813 | 1,862 | 1,807 | 1,838 | 839,960 |
| 2025/04/08 | 1,797 | 1,798 | 1,754 | 1,773 | 967,920 |
| 2025/04/07 | 1,890 | 1,911 | 1,842 | 1,883 | 1,448,770 |
| 2025/04/04 | 1,738 | 1,773 | 1,722 | 1,745 | 811,710 |
| 2025/04/03 | 1,733 | 1,735 | 1,695 | 1,698 | 955,440 |
| 2025/04/02 | 1,652 | 1,668 | 1,652 | 1,653 | 256,600 |
| 2025/04/01 | 1,643 | 1,663 | 1,639 | 1,661 | 595,380 |
| 2025/03/31 | 1,643 | 1,662 | 1,643 | 1,659 | 531,100 |
| 2025/03/28 | 1,585 | 1,605 | 1,585 | 1,594 | 342,280 |
| 2025/03/27 | 1,584 | 1,589 | 1,576 | 1,581 | 1,232,490 |
| 2025/03/26 | 1,564 | 1,575 | 1,560 | 1,567 | 266,130 |
| 2025/03/25 | 1,569 | 1,582 | 1,565 | 1,577 | 201,310 |
| 2025/03/24 | 1,577 | 1,585 | 1,577 | 1,584 | 131,600 |
| 2025/03/21 | 1,586 | 1,587 | 1,571 | 1,584 | 140,160 |
| 2025/03/19 | 1,578 | 1,578 | 1,564 | 1,578 | 142,120 |
| 2025/03/18 | 1,574 | 1,577 | 1,570 | 1,577 | 196,820 |
| 2025/03/17 | 1,590 | 1,597 | 1,589 | 1,595 | 245,800 |
| 2025/03/14 | 1,631 | 1,634 | 1,607 | 1,611 | 183,340 |
| 2025/03/13 | 1,606 | 1,623 | 1,599 | 1,620 | 172,290 |
| 2025/03/12 | 1,626 | 1,627 | 1,615 | 1,622 | 322,550 |
| 2025/03/11 | 1,644 | 1,658 | 1,623 | 1,624 | 380,920 |
| 2025/03/10 | 1,613 | 1,626 | 1,608 | 1,613 | 236,060 |
| 2025/03/07 | 1,614 | 1,622 | 1,608 | 1,618 | 375,820 |
| 2025/03/06 | 1,586 | 1,588 | 1,577 | 1,584 | 135,810 |
| 2025/03/05 | 1,602 | 1,606 | 1,588 | 1,597 | 239,950 |
| 2025/03/04 | 1,600 | 1,622 | 1,597 | 1,600 | 476,650 |
| 2025/03/03 | 1,584 | 1,599 | 1,579 | 1,581 | 597,710 |
| 2025/02/28 | 1,587 | 1,621 | 1,586 | 1,609 | 1,788,290 |
| 2025/02/27 | 1,561 | 1,572 | 1,558 | 1,562 | 140,040 |
| 2025/02/26 | 1,570 | 1,586 | 1,569 | 1,569 | 463,460 |
| 2025/02/25 | 1,570 | 1,572 | 1,555 | 1,564 | 202,230 |
| 2025/02/21 | 1,554 | 1,556 | 1,542 | 1,543 | 233,890 |
| 2025/02/20 | 1,539 | 1,556 | 1,537 | 1,548 | 2,543,110 |
| 2025/02/19 | 1,528 | 1,535 | 1,524 | 1,528 | 812,670 |
| 2025/02/18 | 1,529 | 1,530 | 1,517 | 1,525 | 159,970 |
| 2025/02/17 | 1,533 | 1,537 | 1,526 | 1,534 | 61,720 |
| 2025/02/14 | 1,515 | 1,533 | 1,515 | 1,529 | 296,460 |
| 2025/02/13 | 1,530 | 1,531 | 1,517 | 1,520 | 374,290 |
| 2025/02/12 | 1,536 | 1,543 | 1,532 | 1,537 | 105,260 |
| 2025/02/10 | 1,546 | 1,552 | 1,540 | 1,543 | 94,480 |
| 2025/02/07 | 1,541 | 1,545 | 1,536 | 1,543 | 66,450 |
| 2025/02/06 | 1,539 | 1,542 | 1,529 | 1,534 | 178,700 |
| 2025/02/05 | 1,536 | 1,548 | 1,532 | 1,543 | 228,280 |
| 2025/02/04 | 1,526 | 1,553 | 1,523 | 1,546 | 666,910 |
| 2025/02/03 | 1,550 | 1,559 | 1,542 | 1,558 | 882,820 |
| 2025/01/31 | 1,511 | 1,519 | 1,511 | 1,512 | 178,370 |
| 2025/01/30 | 1,527 | 1,529 | 1,514 | 1,519 | 112,980 |
| 2025/01/29 | 1,522 | 1,532 | 1,520 | 1,522 | 327,070 |
| 2025/01/28 | 1,533 | 1,542 | 1,524 | 1,536 | 468,280 |
| 2025/01/27 | 1,493 | 1,518 | 1,489 | 1,516 | 444,630 |
| 2025/01/24 | 1,501 | 1,506 | 1,489 | 1,500 | 448,740 |
| 2025/01/23 | 1,506 | 1,512 | 1,499 | 1,502 | 266,870 |
| 2025/01/22 | 1,523 | 1,524 | 1,511 | 1,513 | 339,990 |
| 2025/01/21 | 1,531 | 1,552 | 1,529 | 1,537 | 255,890 |
| 2025/01/20 | 1,548 | 1,549 | 1,537 | 1,542 | 256,940 |
| 2025/01/17 | 1,561 | 1,576 | 1,559 | 1,562 | 494,370 |
| 2025/01/16 | 1,548 | 1,562 | 1,541 | 1,554 | 190,410 |
| 2025/01/15 | 1,548 | 1,566 | 1,547 | 1,562 | 230,100 |
| 2025/01/14 | 1,539 | 1,566 | 1,538 | 1,560 | 1,129,080 |
| 2025/01/10 | 1,527 | 1,533 | 1,522 | 1,531 | 418,250 |
| 2025/01/09 | 1,508 | 1,524 | 1,504 | 1,515 | 148,660 |
| 2025/01/08 | 1,509 | 1,513 | 1,497 | 1,502 | 295,810 |
| 2025/01/07 | 1,514 | 1,516 | 1,490 | 1,498 | 695,460 |
| 2025/01/06 | 1,508 | 1,532 | 1,503 | 1,531 | 643,070 |
| 2024/12/30 | 1,492 | 1,507 | 1,490 | 1,503 | 121,240 |
| 2024/12/27 | 1,515 | 1,515 | 1,486 | 1,492 | 352,140 |
| 2024/12/26 | 1,538 | 1,538 | 1,519 | 1,523 | 150,420 |
| 2024/12/25 | 1,535 | 1,544 | 1,535 | 1,537 | 59,480 |
| 2024/12/24 | 1,531 | 1,542 | 1,531 | 1,541 | 87,740 |
| 2024/12/23 | 1,539 | 1,549 | 1,534 | 1,535 | 159,180 |
| 2024/12/20 | 1,542 | 1,554 | 1,541 | 1,553 | 152,960 |
| 2024/12/19 | 1,569 | 1,571 | 1,546 | 1,551 | 551,130 |
| 2024/12/18 | 1,535 | 1,539 | 1,528 | 1,539 | 615,500 |
| 2024/12/17 | 1,521 | 1,529 | 1,513 | 1,529 | 67,340 |
| 2024/12/16 | 1,521 | 1,529 | 1,519 | 1,527 | 89,670 |
| 2024/12/13 | 1,516 | 1,533 | 1,516 | 1,523 | 194,230 |
| 2024/12/12 | 1,509 | 1,511 | 1,501 | 1,507 | 363,220 |
| 2024/12/11 | 1,529 | 1,537 | 1,527 | 1,528 | 60,110 |
| 2024/12/10 | 1,530 | 1,536 | 1,524 | 1,528 | 88,880 |
| 2024/12/09 | 1,530 | 1,544 | 1,530 | 1,538 | 109,140 |
| 2024/12/06 | 1,528 | 1,546 | 1,525 | 1,540 | 180,030 |
| 2024/12/05 | 1,519 | 1,530 | 1,518 | 1,530 | 164,240 |
| 2024/12/04 | 1,533 | 1,542 | 1,527 | 1,533 | 126,960 |
| 2024/12/03 | 1,554 | 1,554 | 1,527 | 1,534 | 568,780 |
| 2024/12/02 | 1,579 | 1,587 | 1,562 | 1,564 | 217,480 |
| 2024/11/29 | 1,578 | 1,585 | 1,575 | 1,577 | 96,460 |
| 2024/11/28 | 1,589 | 1,594 | 1,565 | 1,569 | 484,890 |
| 2024/11/27 | 1,576 | 1,586 | 1,571 | 1,582 | 231,290 |
| 2024/11/26 | 1,562 | 1,584 | 1,562 | 1,568 | 598,470 |
| 2024/11/25 | 1,555 | 1,558 | 1,542 | 1,555 | 608,650 |
| 2024/11/22 | 1,580 | 1,583 | 1,567 | 1,575 | 239,280 |
| 2024/11/21 | 1,574 | 1,588 | 1,571 | 1,587 | 129,240 |
| 2024/11/20 | 1,567 | 1,578 | 1,564 | 1,572 | 164,340 |
| 2024/11/19 | 1,570 | 1,576 | 1,562 | 1,571 | 346,740 |
| 2024/11/18 | 1,579 | 1,580 | 1,563 | 1,578 | 294,790 |
| 2024/11/15 | 1,554 | 1,559 | 1,541 | 1,559 | 322,370 |
| 2024/11/14 | 1,550 | 1,566 | 1,542 | 1,566 | 451,930 |
| 2024/11/13 | 1,534 | 1,562 | 1,532 | 1,558 | 484,710 |
| 2024/11/12 | 1,520 | 1,541 | 1,513 | 1,540 | 237,850 |
| 2024/11/11 | 1,533 | 1,534 | 1,524 | 1,525 | 294,800 |
| 2024/11/08 | 1,512 | 1,531 | 1,511 | 1,528 | 383,520 |
| 2024/11/07 | 1,516 | 1,545 | 1,511 | 1,533 | 819,020 |
| 2024/11/06 | 1,559 | 1,560 | 1,521 | 1,527 | 1,011,470 |
| 2024/11/05 | 1,584 | 1,593 | 1,564 | 1,567 | 344,760 |
| 2024/11/01 | 1,582 | 1,592 | 1,572 | 1,588 | 1,094,150 |
| 2024/10/31 | 1,542 | 1,556 | 1,541 | 1,548 | 420,140 |
| 2024/10/30 | 1,544 | 1,545 | 1,534 | 1,540 | 462,160 |
| 2024/10/29 | 1,570 | 1,574 | 1,554 | 1,554 | 280,940 |
| 2024/10/28 | 1,599 | 1,603 | 1,560 | 1,564 | 838,090 |
| 2024/10/25 | 1,593 | 1,604 | 1,591 | 1,595 | 542,190 |
| 2024/10/24 | 1,602 | 1,604 | 1,578 | 1,586 | 340,780 |
| 2024/10/23 | 1,577 | 1,592 | 1,571 | 1,590 | 829,490 |
| 2024/10/22 | 1,554 | 1,584 | 1,552 | 1,575 | 569,290 |
| 2024/10/21 | 1,554 | 1,560 | 1,547 | 1,552 | 114,970 |
| 2024/10/18 | 1,547 | 1,556 | 1,544 | 1,552 | 178,870 |
| 2024/10/17 | 1,540 | 1,554 | 1,540 | 1,554 | 290,520 |
| 2024/10/16 | 1,551 | 1,557 | 1,540 | 1,544 | 477,470 |
| 2024/10/15 | 1,511 | 1,517 | 1,503 | 1,516 | 936,630 |
| 2024/10/11 | 1,534 | 1,536 | 1,526 | 1,529 | 378,380 |
| 2024/10/10 | 1,527 | 1,541 | 1,527 | 1,536 | 338,890 |
| 2024/10/09 | 1,537 | 1,548 | 1,535 | 1,542 | 201,800 |
| 2024/10/08 | 1,557 | 1,560 | 1,549 | 1,556 | 758,180 |
| 2024/10/07 | 1,531 | 1,540 | 1,530 | 1,538 | 746,300 |
| 2024/10/04 | 1,574 | 1,574 | 1,565 | 1,570 | 168,210 |